Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.92 +0.09 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 23.31 23.31 23.31 23.31 7,779 -0.22(-0.92%)
Feb 27, 2003 23.56 23.60 23.45 23.52 2,852 -0.39(-1.61%)
Feb 26, 2003 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Feb 25, 2003 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Feb 24, 2003 23.91 23.91 23.91 23.91 3,371 +0.01(+0.03%)
Feb 21, 2003 23.90 23.90 23.90 23.90 259 -0.10(-0.43%)
Feb 20, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Feb 19, 2003 24.00 24.00 24.00 24.00 100,101 -0.29(-1.19%)
Feb 18, 2003 24.27 24.29 24.27 24.29 1,037 +0.40(+1.69%)
Feb 14, 2003 23.85 23.89 23.85 23.89 107,880 +0.61(+2.62%)
Feb 13, 2003 23.28 23.28 23.28 23.28 0 +0.00(+0.00%)
Feb 12, 2003 23.28 23.28 23.28 23.28 0 +0.00(+0.00%)
Feb 11, 2003 23.28 23.28 23.28 23.28 0 +0.00(+0.00%)
Feb 10, 2003 23.36 23.36 23.16 23.28 2,333 -0.34(-1.44%)
Feb 07, 2003 23.62 23.62 23.62 23.62 259 +0.12(+0.51%)
Feb 06, 2003 23.50 23.50 23.50 23.50 259 +0.08(+0.35%)
Feb 05, 2003 23.42 23.42 23.42 23.42 0 +0.00(+0.00%)
Feb 04, 2003 23.29 23.42 23.29 23.42 518 -0.03(-0.12%)
Feb 03, 2003 23.43 23.45 23.43 23.45 777 +0.59(+2.60%)
Jan 31, 2003 22.85 22.85 22.85 22.85 1,037 -0.53(-2.28%)
Jan 30, 2003 23.38 23.38 23.38 23.38 259 -0.58(-2.43%)
Jan 28, 2003 23.96 23.97 23.96 23.97 3,371 -0.33(-1.35%)
Jan 27, 2003 24.29 24.29 24.29 24.29 777 -0.54(-2.17%)
Jan 24, 2003 24.83 24.83 24.83 24.83 1,296 +0.17(+0.69%)
Jan 23, 2003 24.93 24.93 24.66 24.66 8,298 +0.10(+0.41%)
Jan 22, 2003 24.56 24.56 24.56 24.56 0 +0.00(+0.00%)
Jan 21, 2003 24.54 24.56 24.51 24.56 1,815 +0.36(+1.50%)
Jan 17, 2003 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Jan 16, 2003 24.20 24.20 24.20 24.20 259 +0.06(+0.26%)
Jan 15, 2003 24.10 24.14 24.10 24.14 4,667 -0.07(-0.29%)
Jan 14, 2003 23.93 24.21 23.93 24.21 1,815 +0.38(+1.59%)
Jan 13, 2003 24.00 24.00 23.83 23.83 7,001 +0.03(+0.11%)
Jan 10, 2003 23.80 23.80 23.80 23.80 518 +0.26(+1.11%)
Jan 09, 2003 23.54 23.54 23.54 23.54 0 +0.00(+0.00%)
Jan 08, 2003 23.54 23.54 23.54 23.54 259 -0.64(-2.63%)
Jan 07, 2003 24.18 24.18 24.18 24.18 259 +0.26(+1.10%)
Jan 02, 2003 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Dec 31, 2002 23.91 23.92 23.91 23.92 3,371 -0.01(-0.03%)
Dec 30, 2002 23.95 23.95 23.92 23.92 2,333 +0.25(+1.04%)
Dec 27, 2002 23.74 23.74 23.65 23.68 18,412 -0.19(-0.81%)
Dec 26, 2002 23.87 23.89 23.71 23.87 2,593 +0.31(+1.31%)
Dec 24, 2002 23.45 23.56 23.45 23.56 518 +0.12(+0.53%)
Dec 23, 2002 23.44 23.44 23.44 23.44 518 -0.18(-0.77%)
Dec 20, 2002 23.62 23.62 23.48 23.62 3,630 +0.12(+0.51%)
Dec 19, 2002 23.29 23.50 23.29 23.50 2,074 +0.32(+1.40%)
Dec 18, 2002 23.14 23.18 23.08 23.18 777 -0.81(-3.38%)
Dec 17, 2002 23.79 24.06 23.79 23.98 3,371 +0.12(+0.48%)
Dec 16, 2002 23.64 23.87 23.64 23.87 1,037 +0.15(+0.65%)
Dec 13, 2002 24.20 24.20 23.71 23.71 15,559 -0.21(-0.89%)
Dec 12, 2002 23.76 23.93 23.76 23.93 3,371 +0.19(+0.81%)
Dec 11, 2002 23.73 23.73 23.73 23.73 2,333 -0.31(-1.28%)
Dec 10, 2002 23.85 24.15 23.84 24.04 3,889 +0.14(+0.58%)
Dec 09, 2002 23.88 23.90 23.88 23.90 1,555 -0.33(-1.37%)
Dec 06, 2002 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 05, 2002 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Dec 04, 2002 24.23 24.24 24.23 24.24 518 -0.23(-0.93%)
Dec 03, 2002 24.43 24.46 24.43 24.46 1,296 -0.14(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.